Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

180.41 +0.32 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.068 8.157 7.963 8.096 249,046 +0.03(+0.41%)
Oct 28, 2005 7.785 8.124 7.785 8.063 269,063 +0.33(+4.30%)
Oct 27, 2005 7.680 7.791 7.625 7.730 101,710 +0.02(+0.29%)
Oct 26, 2005 7.780 7.902 7.558 7.708 209,191 -0.07(-0.93%)
Oct 25, 2005 8.013 8.013 7.625 7.780 203,961 -0.18(-2.23%)
Oct 24, 2005 7.735 7.979 7.735 7.957 95,398 +0.25(+3.24%)
Oct 21, 2005 7.669 7.874 7.652 7.708 140,302 +0.04(+0.51%)
Oct 20, 2005 7.913 7.924 7.625 7.669 112,530 -0.24(-3.08%)
Oct 19, 2005 7.968 8.068 7.741 7.913 287,999 -0.05(-0.63%)
Oct 18, 2005 8.101 8.229 7.963 7.963 540,471 -0.13(-1.64%)
Oct 17, 2005 8.595 8.601 7.930 8.096 358,511 +0.16(+2.03%)
Oct 14, 2005 7.708 7.952 7.597 7.935 137,777 +0.27(+3.55%)
Oct 13, 2005 7.708 7.708 7.547 7.663 385,561 -0.05(-0.65%)
Oct 12, 2005 7.913 7.913 7.358 7.713 663,101 -0.23(-2.93%)
Oct 11, 2005 8.279 8.279 7.930 7.946 192,780 -0.33(-4.02%)
Oct 10, 2005 8.817 8.817 8.235 8.279 155,090 -0.01(-0.13%)
Oct 07, 2005 8.357 8.384 8.284 8.290 162,123 -0.02(-0.20%)
Oct 06, 2005 8.290 8.318 8.151 8.307 213,159 +0.01(+0.13%)
Oct 05, 2005 8.406 8.440 8.235 8.296 165,549 -0.11(-1.25%)
Oct 04, 2005 8.445 8.595 8.373 8.401 165,008 -0.03(-0.33%)
Oct 03, 2005 8.540 8.578 8.418 8.429 227,946 -0.10(-1.17%)
Sep 30, 2005 8.401 8.650 8.318 8.528 913,770 +0.13(+1.52%)
Sep 29, 2005 8.279 8.401 8.190 8.401 90,529 +0.18(+2.16%)
Sep 28, 2005 8.373 8.429 8.207 8.223 161,221 -0.12(-1.46%)
Sep 27, 2005 8.440 8.484 8.318 8.345 99,726 -0.14(-1.70%)
Sep 26, 2005 8.495 8.623 8.384 8.490 99,907 +0.05(+0.59%)
Sep 23, 2005 8.440 8.484 8.248 8.440 74,840 +0.11(+1.26%)
Sep 22, 2005 8.296 8.429 8.207 8.334 100,989 +0.04(+0.54%)
Sep 21, 2005 8.318 8.401 8.196 8.290 134,171 -0.09(-1.12%)
Sep 20, 2005 8.318 8.423 8.301 8.384 224,340 +0.07(+0.87%)
Sep 19, 2005 8.584 8.584 8.279 8.312 236,061 -0.27(-3.17%)
Sep 16, 2005 8.501 8.612 8.323 8.584 397,644 +0.13(+1.51%)
Sep 15, 2005 8.429 8.467 8.395 8.456 153,286 +0.03(+0.39%)
Sep 14, 2005 8.540 8.623 8.351 8.423 312,344 -0.10(-1.17%)
Sep 13, 2005 8.612 8.623 8.451 8.523 194,944 -0.21(-2.41%)
Sep 12, 2005 8.845 8.872 8.401 8.734 553,636 -0.11(-1.19%)
Sep 09, 2005 8.639 8.861 8.639 8.839 232,635 +0.22(+2.51%)
Sep 08, 2005 8.617 8.856 8.484 8.623 350,396 -0.02(-0.19%)
Sep 07, 2005 8.623 8.706 8.551 8.639 435,515 -0.10(-1.14%)
Sep 06, 2005 8.307 8.739 8.307 8.739 107,661 +0.45(+5.49%)
Sep 02, 2005 8.307 8.345 8.207 8.284 120,104 -0.03(-0.33%)
Sep 01, 2005 8.279 8.340 8.085 8.312 190,256 +0.04(+0.47%)
Aug 31, 2005 8.318 8.429 8.262 8.273 1,828,082 -0.04(-0.47%)
Aug 30, 2005 8.357 8.384 8.284 8.312 896,278 -0.04(-0.53%)
Aug 29, 2005 8.246 8.357 8.196 8.357 286,015 +0.08(+1.01%)
Aug 26, 2005 8.390 8.390 8.262 8.273 421,088 -0.11(-1.26%)
Aug 25, 2005 8.307 8.484 8.290 8.379 137,236 +0.09(+1.07%)
Aug 24, 2005 8.207 8.373 8.207 8.290 273,031 +0.08(+1.01%)
Aug 23, 2005 8.207 8.268 8.129 8.207 350,396 +0.00(+0.00%)
Aug 22, 2005 8.268 8.284 8.157 8.207 240,750 -0.06(-0.67%)
Aug 19, 2005 8.334 8.345 8.157 8.262 188,813 -0.07(-0.86%)
Aug 18, 2005 8.262 8.373 8.229 8.334 203,240 +0.07(+0.87%)
Aug 17, 2005 8.445 8.445 8.063 8.262 281,867 -0.21(-2.49%)
Aug 16, 2005 8.307 8.528 8.273 8.473 2,036,733 +0.17(+2.00%)
Aug 15, 2005 8.235 8.307 8.096 8.307 196,928 +0.10(+1.22%)
Aug 12, 2005 8.456 8.517 8.179 8.207 222,175 -0.25(-2.95%)
Aug 11, 2005 8.634 8.634 8.323 8.456 179,435 -0.09(-1.04%)
Aug 10, 2005 8.207 8.567 8.207 8.545 184,305 +0.39(+4.83%)
Aug 09, 2005 8.207 8.235 8.052 8.151 109,464 -0.04(-0.54%)
Aug 08, 2005 8.329 8.373 8.068 8.196 297,917 -0.11(-1.34%)
Aug 05, 2005 8.717 8.717 8.140 8.307 260,046 -0.40(-4.65%)
Aug 04, 2005 8.955 8.994 8.678 8.711 107,120 -0.27(-2.96%)
Aug 03, 2005 8.978 8.983 8.900 8.978 90,890 -0.01(-0.06%)
Aug 02, 2005 8.983 8.983 8.872 8.983 346,428 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.